The highest closing price for XME last month was $57.20, last Thursday. It was up 1% for the month. The latest price is $56.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $55.34 | $56.47 | $54.91 | $56.35 | 1,999,800 |
April 29 2025 | $56.56 | $56.96 | $55.98 | $56.88 | 1,071,062 |
April 28 2025 | $56.44 | $57.24 | $56.07 | $56.92 | 877,918 |
April 25 2025 | $56.32 | $56.65 | $55.97 | $56.54 | 1,148,600 |
April 24 2025 | $55.50 | $57.33 | $55.35 | $57.20 | 1,234,400 |
April 23 2025 | $54.74 | $56.30 | $54.74 | $55.35 | 1,927,900 |
April 22 2025 | $53.95 | $54.52 | $53.59 | $54.03 | 1,291,000 |
April 21 2025 | $54.90 | $55.25 | $52.71 | $53.32 | 1,655,600 |
April 17 2025 | $54.67 | $55.21 | $54.07 | $54.73 | 1,269,300 |
April 16 2025 | $54.61 | $55.81 | $54.05 | $54.76 | 1,183,200 |
April 15 2025 | $54.42 | $54.99 | $53.94 | $54.34 | 1,096,000 |
April 14 2025 | $54.51 | $55.05 | $53.74 | $54.49 | 3,014,000 |
April 11 2025 | $52.34 | $54.07 | $51.89 | $53.80 | 1,430,900 |
April 10 2025 | $51.83 | $52.82 | $50.43 | $51.77 | 1,737,800 |
April 09 2025 | $49.25 | $54.10 | $48.39 | $53.47 | 2,786,000 |
April 08 2025 | $52.22 | $52.22 | $47.98 | $48.74 | 1,821,700 |
April 07 2025 | $46.90 | $51.61 | $45.89 | $49.50 | 3,085,200 |
April 04 2025 | $50.11 | $50.56 | $46.75 | $48.48 | 2,781,900 |
April 03 2025 | $53.19 | $53.89 | $52.16 | $52.25 | 2,421,200 |
April 02 2025 | $55.32 | $56.55 | $55.04 | $56.48 | 1,142,300 |
April 01 2025 | $55.78 | $56.33 | $55.15 | $55.91 | 1,232,600 |
Daily pricing data for XME dates back to 6/22/2006, and may be incomplete.
